Swarnsarita Jewels India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	37.54	41.08	37.26	38.15	38.15	-5.80%	4,650
Sep 30, 2026	39.55	41.40	39.27	40.50	40.50	-3.55%	11,400
Sep 29, 2026	38.30	42.50	38.30	41.99	41.99	6.98%	1,637
Sep 28, 2026	42.21	42.21	39.01	39.25	39.25	-6.55%	3,772
Sep 25, 2026	42.85	42.85	40.65	42.00	42.00	0.05%	604
Sep 24, 2026	44.00	44.00	41.35	41.98	41.98	2.27%	3,830
Sep 23, 2026	39.05	42.80	38.56	41.05	41.05	3.01%	9,861
Sep 22, 2026	38.00	40.00	36.55	39.85	39.85	5.96%	15,662
Sep 21, 2026	40.25	40.98	35.01	37.61	37.61	-4.08%	1,778
Sep 18, 2026	39.55	39.55	37.31	39.21	39.21	-0.58%	2,568
Sep 17, 2026	39.69	39.70	37.31	39.44	39.44	5.45%	2,966
Sep 16, 2026	39.49	39.49	36.75	37.40	37.40	-5.44%	3,374
Sep 15, 2026	39.62	39.62	38.56	39.55	39.55	-0.13%	1,095
Sep 11, 2026	40.01	43.49	39.50	39.60	39.60	-4.56%	9,315
Sep 10, 2026	40.78	44.00	38.00	41.49	41.49	2.04%	22,106
Sep 9, 2026	40.25	44.51	39.85	40.66	40.66	-1.95%	37,427
Sep 8, 2026	40.00	45.00	38.50	41.47	41.47	10.38%	114,151
Sep 7, 2026	35.50	39.00	35.50	37.57	37.57	4.80%	32,561
Sep 4, 2026	32.20	35.85	32.20	35.85	35.85	5.10%	186
Sep 3, 2026	34.11	34.11	34.11	34.11	34.11	0.18%	111
Sep 2, 2026	34.02	34.05	34.01	34.05	34.05	0.12%	27
Aug 31, 2026	35.75	35.75	34.01	34.01	34.01	-1.13%	394
Aug 28, 2026	34.50	34.50	33.56	34.40	34.40	-0.58%	4,484
Aug 27, 2026	34.46	34.60	33.00	34.60	34.60	0.29%	220
Aug 26, 2026	35.64	35.81	34.25	34.50	34.50	-3.20%	914
Aug 25, 2026	34.01	35.65	34.00	35.64	35.64	-0.06%	2,569
Aug 24, 2026	34.00	35.70	34.00	35.66	35.66	5.38%	2,556
Aug 21, 2026	33.01	34.95	32.02	33.84	33.84	-4.43%	1,328
Aug 20, 2026	35.96	35.96	34.20	35.41	35.41	3.54%	440
Aug 19, 2026	33.95	36.85	33.95	34.20	34.20	-0.18%	2,406
Aug 18, 2026	36.65	36.65	34.10	34.26	34.26	-4.94%	7,150
Aug 17, 2026	37.00	38.50	35.34	36.04	36.04	7.97%	90,799
Aug 14, 2026	32.47	33.58	32.30	33.38	33.38	2.87%	9,470
Aug 13, 2026	32.28	32.60	31.01	32.45	32.45	2.53%	2,360
Aug 12, 2026	32.13	32.13	31.50	31.65	31.65	-1.59%	204
Aug 11, 2026	31.25	32.48	31.12	32.16	32.16	2.16%	2,453
Aug 10, 2026	32.98	32.98	31.41	31.48	31.48	-0.35%	9,242
Aug 7, 2026	31.07	32.47	31.07	31.59	31.59	0.73%	1,554
Aug 6, 2026	33.00	33.00	30.24	31.36	31.36	-2.12%	5,295
Aug 5, 2026	33.47	33.77	31.84	32.04	32.04	-1.60%	1,270
Aug 4, 2026	31.90	33.00	31.50	32.56	32.56	4.13%	14,894
Aug 3, 2026	32.16	32.50	31.16	31.27	31.27	-0.82%	7,843
Jul 31, 2026	31.07	32.55	31.07	31.53	31.53	-3.13%	1,261
Jul 30, 2026	32.59	32.59	31.50	32.55	32.55	-0.15%	1,076
Jul 29, 2026	32.69	32.69	30.75	32.60	32.60	2.81%	1,772
Jul 28, 2026	31.78	32.67	31.04	31.71	31.71	-0.22%	1,058
Jul 27, 2026	32.65	32.65	31.65	31.78	31.78	-2.34%	4,709
Jul 24, 2026	32.45	33.49	31.51	32.54	32.54	0.96%	10,304
Jul 23, 2026	33.39	33.39	31.12	32.23	32.23	3.04%	2,859
Jul 22, 2026	33.00	33.10	31.20	31.28	31.28	-2.22%	14,168